American Resources Corp Class A (AREC) Historical Stock Data
1.31 ↓0.10 (-6.79%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AREC is down -0.94% a day on average. There have been 11 days where American Resources Corp Class A closed green and 19 days where AREC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.53 | 1.40 | ↓$0.13 (-8.50%) | 1.39 | 1.56 | 398.15K |
| 2024-05-02 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.48 | 1.54 | 114.46K |
| 2024-05-01 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.43 | 1.56 | 316.05K |
| 2024-04-30 | 1.47 | 1.43 | ↓$0.04 (-2.72%) | 1.38 | 1.47 | 253.30K |
| 2024-04-29 | 1.54 | 1.47 | ↓$0.07 (-4.55%) | 1.42 | 1.55 | 213.08K |
| 2024-04-26 | 1.45 | 1.55 | ↑$0.10 (6.90%) | 1.45 | 1.59 | 578.69K |
| 2024-04-25 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.40 | 1.44 | 186.77K |
| 2024-04-24 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.35 | 1.44 | 303.13K |
| 2024-04-23 | 1.29 | 1.36 | ↑$0.07 (5.43%) | 1.28 | 1.39 | 326.93K |
| 2024-04-22 | 1.35 | 1.28 | ↓$0.07 (-5.04%) | 1.24 | 1.39 | 445.41K |
| 2024-04-19 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.35 | 1.41 | 243.16K |
| 2024-04-18 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.34 | 1.41 | 115.13K |
| 2024-04-17 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.36 | 1.40 | 35.43K |
| 2024-04-16 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.36 | 1.41 | 107.27K |
| 2024-04-15 | 1.41 | 1.38 | ↓$0.03 (-2.13%) | 1.37 | 1.42 | 169.93K |
| 2024-04-12 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.37 | 1.41 | 88.52K |
| 2024-04-11 | 1.35 | 1.39 | ↑$0.04 (2.96%) | 1.35 | 1.42 | 124.32K |
| 2024-04-10 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.34 | 1.41 | 134.57K |
| 2024-04-09 | 1.36 | 1.41 | ↑$0.05 (3.68%) | 1.34 | 1.42 | 256.49K |
| 2024-04-08 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.33 | 1.44 | 159.68K |
| 2024-04-05 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.37 | 1.42 | 142.38K |
| 2024-04-04 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.36 | 1.45 | 269.03K |
| 2024-04-03 | 1.35 | 1.34 | ↓$0.02 (-1.11%) | 1.33 | 1.39 | 110.67K |
| 2024-04-02 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.31 | 1.40 | 168.54K |
| 2024-04-01 | 1.42 | 1.34 | ↓$0.08 (-5.63%) | 1.33 | 1.42 | 627.75K |
| 2024-03-28 | 1.49 | 1.41 | ↓$0.08 (-5.37%) | 1.39 | 1.63 | 498.08K |
| 2024-03-27 | 1.36 | 1.45 | ↑$0.09 (6.62%) | 1.36 | 1.47 | 153.14K |
| 2024-03-26 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.35 | 1.45 | 210.47K |
| 2024-03-25 | 1.48 | 1.40 | ↓$0.08 (-5.41%) | 1.39 | 1.50 | 211.97K |
| 2024-03-22 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.45 | 1.52 | 231.29K |
Create an account or log in to view more rows.
$AREC steady steady n hold
$AREC cup and handle dont play
$AREC i'm out of slaps for the day
$AREC breaking out of this wedge sooner than later
$AREC has just been halted from trading.
$AREC red day ahead
$AREC f this stock
$AREC bull flag
breakout!
$AREC Moon soon
$AREC cover that shit